Identifier on Kraken: XXLMZGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.2216 GBP |
314,444.7904 XLM |
0.2082 GBP |
0.2081 GBP |
0.2319 GBP |
0.2279 GBP |
| 2024-11-21 |
0.1902 GBP |
486,353.0236 XLM |
0.1946 GBP |
0.1818 GBP |
0.2059 GBP |
0.1939 GBP |
| 2024-11-20 |
0.1996 GBP |
1,634,563.9014 XLM |
0.1840 GBP |
0.1797 GBP |
0.2400 GBP |
0.1976 GBP |
| 2024-11-19 |
0.1845 GBP |
853,281.3087 XLM |
0.1823 GBP |
0.1757 GBP |
0.2190 GBP |
0.1791 GBP |
| 2024-11-18 |
0.1891 GBP |
1,366,934.5920 XLM |
0.1562 GBP |
0.1562 GBP |
0.2007 GBP |
0.1818 GBP |
| 2024-11-17 |
0.1589 GBP |
504,256.6718 XLM |
0.1750 GBP |
0.1496 GBP |
0.1771 GBP |
0.1504 GBP |
| 2024-11-16 |
0.1442 GBP |
1,053,713.3093 XLM |
0.1156 GBP |
0.1120 GBP |
0.2000 GBP |
0.1666 GBP |
| 2024-11-15 |
0.1082 GBP |
555,449.7218 XLM |
0.1042 GBP |
0.1017 GBP |
0.1143 GBP |
0.1084 GBP |
| 2024-11-14 |
0.1038 GBP |
383,022.5100 XLM |
0.0978 GBP |
0.0964 GBP |
0.1107 GBP |
0.1031 GBP |
| 2024-11-13 |
0.1029 GBP |
492,673.3215 XLM |
0.1061 GBP |
0.0955 GBP |
0.1082 GBP |
0.0974 GBP |
| 2024-11-12 |
0.0963 GBP |
636,822.9953 XLM |
0.0884 GBP |
0.0867 GBP |
0.1031 GBP |
0.0974 GBP |
| 2024-11-11 |
0.0851 GBP |
644,795.4124 XLM |
0.0838 GBP |
0.0827 GBP |
0.0884 GBP |
0.0875 GBP |
| 2024-11-10 |
0.0832 GBP |
505,567.4191 XLM |
0.0796 GBP |
0.0796 GBP |
0.0868 GBP |
0.0858 GBP |
| 2024-11-09 |
0.0782 GBP |
80,410.9659 XLM |
0.0783 GBP |
0.0771 GBP |
0.0786 GBP |
0.0784 GBP |
| 2024-11-08 |
0.0783 GBP |
121,833.1514 XLM |
0.0788 GBP |
0.0777 GBP |
0.0795 GBP |
0.0784 GBP |
| 2024-11-07 |
0.0761 GBP |
239,640.9467 XLM |
0.0753 GBP |
0.0750 GBP |
0.0767 GBP |
0.0766 GBP |
| 2024-11-06 |
0.0749 GBP |
339,759.1703 XLM |
0.0720 GBP |
0.0720 GBP |
0.0757 GBP |
0.0757 GBP |
| 2024-11-05 |
0.0712 GBP |
60,743.2643 XLM |
0.0703 GBP |
0.0703 GBP |
0.0719 GBP |
0.0715 GBP |
| 2024-11-04 |
0.0707 GBP |
145,538.5956 XLM |
0.0699 GBP |
0.0698 GBP |
0.0711 GBP |
0.0701 GBP |
| 2024-11-03 |
0.0701 GBP |
186,963.3380 XLM |
0.0718 GBP |
0.0693 GBP |
0.0718 GBP |
0.0701 GBP |
| 2024-11-02 |
0.0718 GBP |
59,312.1092 XLM |
0.0724 GBP |
0.0711 GBP |
0.0725 GBP |
0.0717 GBP |
| 2024-11-01 |
0.0715 GBP |
164,540.1574 XLM |
0.0717 GBP |
0.0705 GBP |
0.0724 GBP |
0.0724 GBP |
| 2024-10-31 |
0.0720 GBP |
74,128.9227 XLM |
0.0731 GBP |
0.0712 GBP |
0.0731 GBP |
0.0715 GBP |
| 2024-10-30 |
0.0733 GBP |
135,342.6543 XLM |
0.0739 GBP |
0.0728 GBP |
0.0742 GBP |
0.0733 GBP |
| 2024-10-29 |
0.0734 GBP |
142,727.8685 XLM |
0.0726 GBP |
0.0726 GBP |
0.0744 GBP |
0.0739 GBP |
| 2024-10-28 |
0.0721 GBP |
101,125.0087 XLM |
0.0725 GBP |
0.0716 GBP |
0.0727 GBP |
0.0723 GBP |
| 2024-10-27 |
0.0725 GBP |
83,894.7670 XLM |
0.0727 GBP |
0.0720 GBP |
0.0730 GBP |
0.0728 GBP |
| 2024-10-26 |
0.0724 GBP |
59,044.1875 XLM |
0.0718 GBP |
0.0718 GBP |
0.0732 GBP |
0.0729 GBP |
| 2024-10-25 |
0.0742 GBP |
185,674.8349 XLM |
0.0746 GBP |
0.0727 GBP |
0.0747 GBP |
0.0732 GBP |
| 2024-10-24 |
0.0736 GBP |
61,546.2205 XLM |
0.0736 GBP |
0.0728 GBP |
0.0746 GBP |
0.0746 GBP |
| 2024-10-23 |
0.0727 GBP |
107,415.7860 XLM |
0.0732 GBP |
0.0718 GBP |
0.0736 GBP |
0.0732 GBP |
| 2024-10-22 |
0.0733 GBP |
153,313.6099 XLM |
0.0736 GBP |
0.0728 GBP |
0.0741 GBP |
0.0728 GBP |
| 2024-10-21 |
0.0741 GBP |
97,382.6142 XLM |
0.0745 GBP |
0.0730 GBP |
0.0748 GBP |
0.0741 GBP |
| 2024-10-20 |
0.0739 GBP |
50,586.7833 XLM |
0.0741 GBP |
0.0738 GBP |
0.0744 GBP |
0.0738 GBP |
| 2024-10-19 |
0.0740 GBP |
46,047.4782 XLM |
0.0745 GBP |
0.0736 GBP |
0.0746 GBP |
0.0743 GBP |
| 2024-10-18 |
0.0737 GBP |
102,841.4474 XLM |
0.0734 GBP |
0.0732 GBP |
0.0742 GBP |
0.0737 GBP |
| 2024-10-17 |
0.0730 GBP |
102,278.5376 XLM |
0.0738 GBP |
0.0724 GBP |
0.0745 GBP |
0.0729 GBP |
| 2024-10-16 |
0.0723 GBP |
132,207.3280 XLM |
0.0710 GBP |
0.0709 GBP |
0.0740 GBP |
0.0731 GBP |
| 2024-10-15 |
0.0708 GBP |
159,219.9030 XLM |
0.0713 GBP |
0.0700 GBP |
0.0718 GBP |
0.0706 GBP |
| 2024-10-14 |
0.0705 GBP |
117,005.0688 XLM |
0.0692 GBP |
0.0689 GBP |
0.0716 GBP |
0.0712 GBP |
| 2024-10-13 |
0.0695 GBP |
26,811.4904 XLM |
0.0699 GBP |
0.0684 GBP |
0.0700 GBP |
0.0688 GBP |
| 2024-10-12 |
0.0705 GBP |
37,484.8176 XLM |
0.0705 GBP |
0.0701 GBP |
0.0707 GBP |
0.0702 GBP |
| 2024-10-11 |
0.0698 GBP |
110,084.2397 XLM |
0.0688 GBP |
0.0688 GBP |
0.0703 GBP |
0.0703 GBP |
| 2024-10-10 |
0.0685 GBP |
161,407.2931 XLM |
0.0684 GBP |
0.0679 GBP |
0.0690 GBP |
0.0687 GBP |
| 2024-10-09 |
0.0688 GBP |
45,166.2814 XLM |
0.0687 GBP |
0.0685 GBP |
0.0692 GBP |
0.0687 GBP |
| 2024-10-08 |
0.0692 GBP |
130,910.9914 XLM |
0.0698 GBP |
0.0688 GBP |
0.0702 GBP |
0.0692 GBP |
| 2024-10-07 |
0.0706 GBP |
117,023.7474 XLM |
0.0704 GBP |
0.0694 GBP |
0.0710 GBP |
0.0694 GBP |
| 2024-10-06 |
0.0705 GBP |
56,431.6878 XLM |
0.0701 GBP |
0.0700 GBP |
0.0709 GBP |
0.0706 GBP |
| 2024-10-05 |
0.0702 GBP |
29,273.3566 XLM |
0.0701 GBP |
0.0698 GBP |
0.0706 GBP |
0.0699 GBP |
| 2024-10-04 |
0.0693 GBP |
114,395.8629 XLM |
0.0691 GBP |
0.0687 GBP |
0.0700 GBP |
0.0700 GBP |